Newron Pharmaceuticals S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 500 |
| 2024-11-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,256 |
| 2024-11-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-11-25 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 80 |
| 2024-11-22 | 7.350 | 7.350 | 7.170 | 7.180 | 7.180 | 168 |
| 2024-11-21 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 350 |
| 2024-11-20 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 0 |
| 2024-11-19 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 276 |
| 2024-11-18 | 7.300 | 7.300 | 6.830 | 7.050 | 7.050 | 4,324 |
| 2024-11-15 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 2,000 |
| 2024-11-14 | 7.380 | 7.680 | 7.380 | 7.680 | 7.680 | 2,018 |
| 2024-11-13 | 7.210 | 7.380 | 7.210 | 7.330 | 7.330 | 214 |
| 2024-11-12 | 7.740 | 7.740 | 7.730 | 7.730 | 7.730 | 660 |
| 2024-11-11 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2024-11-08 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2024-11-07 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2024-11-06 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 0 |
| 2024-11-05 | 7.990 | 7.990 | 7.900 | 7.970 | 7.970 | 754 |
| 2024-11-04 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-11-01 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-10-31 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-10-30 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 766 |
| 2024-10-29 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 1,500 |
| 2024-10-28 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 0 |
| 2024-10-25 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 200 |
| 2024-10-24 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2024-10-23 | 8.800 | 8.810 | 8.800 | 8.810 | 8.810 | 1,869 |
| 2024-10-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-10-21 | 9.270 | 9.270 | 9.000 | 9.000 | 9.000 | 1,223 |
| 2024-10-18 | 8.390 | 8.390 | 8.300 | 8.300 | 8.300 | 1,500 |
| 2024-10-17 | 7.922 | 8.008 | 7.922 | 7.983 | 7.983 | 9,896 |
| 2024-10-16 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2024-10-15 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2024-10-14 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 0 |
| 2024-10-11 | 7.350 | 7.410 | 7.350 | 7.410 | 7.410 | 875 |
| 2024-10-10 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 970 |
| 2024-10-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,867 |
| 2024-10-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-10-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2024-10-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 149 |
| 2024-10-03 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-10-02 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-10-01 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-09-30 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-09-27 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-09-26 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 0 |
| 2024-09-25 | 7.480 | 7.610 | 7.480 | 7.610 | 7.610 | 7,500 |
| 2024-09-24 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 2,000 |
| 2024-09-23 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-09-20 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-09-19 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 1,350 |
| 2024-09-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-09-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2024-09-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 70 |
| 2024-09-13 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 650 |
| 2024-09-12 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2024-09-11 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2024-09-10 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
| 2024-09-09 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.